BP PLC
(NYSE:BP)
35.25 USD
+0.07 (+0.20%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BP -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$35.42 |
$34.96 |
$35.25 |
7,135,519 |
+0.20% ![arrow up](/images/arrow-pos-sml.png) |
07/25/2024 |
$35.32 |
$34.63 |
$35.18 |
5,355,324 |
+1.53% ![arrow up](/images/arrow-pos-sml.png) |
07/24/2024 |
$35.28 |
$34.62 |
$34.65 |
7,232,011 |
-0.86% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$35.09 |
$34.78 |
$34.95 |
5,203,504 |
-1.08% ![arrow up](/images/arrow-neg-sml.png) |
07/22/2024 |
$35.51 |
$35.21 |
$35.33 |
4,810,954 |
-0.14% ![arrow up](/images/arrow-neg-sml.png) |
07/19/2024 |
$35.61 |
$35.21 |
$35.38 |
5,153,431 |
-0.59% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$35.83 |
$35.47 |
$35.59 |
5,479,276 |
+0.48% ![arrow up](/images/arrow-pos-sml.png) |
07/17/2024 |
$35.54 |
$35.04 |
$35.42 |
7,683,357 |
+1.52% ![arrow up](/images/arrow-pos-sml.png) |
07/16/2024 |
$34.89 |
$34.38 |
$34.89 |
8,226,748 |
-0.40% ![arrow up](/images/arrow-neg-sml.png) |
07/15/2024 |
$35.20 |
$34.75 |
$35.03 |
8,695,968 |
-0.45% ![arrow up](/images/arrow-neg-sml.png) |
07/12/2024 |
$35.48 |
$35.12 |
$35.19 |
7,897,518 |
+0.40% ![arrow up](/images/arrow-pos-sml.png) |
07/11/2024 |
$35.09 |
$34.71 |
$35.05 |
8,519,756 |
+0.43% ![arrow up](/images/arrow-pos-sml.png) |
07/10/2024 |
$35.14 |
$34.79 |
$34.90 |
7,657,322 |
+0.29% ![arrow up](/images/arrow-pos-sml.png) |
07/09/2024 |
$35.19 |
$34.65 |
$34.80 |
13,466,300 |
-4.79% ![arrow up](/images/arrow-neg-sml.png) |
07/08/2024 |
$36.82 |
$36.41 |
$36.55 |
4,226,302 |
-1.35% ![arrow up](/images/arrow-neg-sml.png) |
07/05/2024 |
$37.39 |
$36.89 |
$37.05 |
4,845,263 |
+0.22% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$37.09 |
$36.83 |
$36.97 |
3,536,669 |
+0.57% ![arrow up](/images/arrow-pos-sml.png) |
07/02/2024 |
$36.92 |
$36.58 |
$36.76 |
7,290,959 |
+0.91% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$36.59 |
$36.13 |
$36.43 |
5,982,101 |
+0.91% ![arrow up](/images/arrow-pos-sml.png) |
06/28/2024 |
$36.26 |
$35.87 |
$36.10 |
5,322,001 |
+2.41% ![arrow up](/images/arrow-pos-sml.png) |